Shezan International Limited (PSX:SHEZ)
Pakistan · Delayed Price · Currency is PKR 266.99
-1.55 (-0.58%)
At close: Sep 9, 2026
Shezan International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 245.00 | 269.50 | 245.00 | 268.54 | 268.54 | 9.61% | 46,060 |
| Sep 7, 2026 | 258.90 | 258.90 | 245.00 | 245.00 | 245.00 | -2.18% | 1,485 |
| Sep 4, 2026 | 240.00 | 259.06 | 233.05 | 250.47 | 250.47 | 6.35% | 19,598 |
| Sep 3, 2026 | 238.84 | 238.84 | 231.51 | 235.51 | 235.51 | 0.03% | 698 |
| Sep 2, 2026 | 230.12 | 243.00 | 225.01 | 235.44 | 235.44 | 0.29% | 5,892 |
| Sep 1, 2026 | 231.00 | 236.00 | 230.01 | 234.76 | 234.76 | -0.22% | 2,296 |
| Aug 31, 2026 | 244.98 | 244.98 | 231.00 | 235.28 | 235.28 | -0.33% | 5,247 |
| Aug 28, 2026 | 251.98 | 251.98 | 235.00 | 236.06 | 236.06 | -6.31% | 6,584 |
| Aug 27, 2026 | 234.99 | 256.60 | 230.10 | 251.95 | 251.95 | 8.01% | 51,847 |
| Aug 25, 2026 | 236.88 | 236.88 | 230.00 | 233.27 | 233.27 | 0.33% | 110 |
| Aug 24, 2026 | 250.00 | 250.00 | 230.00 | 232.50 | 232.50 | 1.09% | 1,393 |
| Aug 21, 2026 | 233.00 | 233.00 | 230.00 | 230.00 | 230.00 | -0.24% | 4,810 |
| Aug 20, 2026 | 231.00 | 233.39 | 230.00 | 230.56 | 230.56 | 0.14% | 21,817 |
| Aug 19, 2026 | 230.00 | 233.00 | 230.00 | 230.24 | 230.24 | 0.10% | 5,622 |
| Aug 18, 2026 | 238.88 | 238.88 | 225.01 | 230.00 | 230.00 | 0.21% | 35,737 |
| Aug 17, 2026 | 230.00 | 234.98 | 229.00 | 229.52 | 229.52 | -0.10% | 11,297 |
| Aug 13, 2026 | 229.11 | 232.99 | 220.10 | 229.76 | 229.76 | -0.68% | 17,083 |
| Aug 12, 2026 | 229.41 | 234.00 | 229.41 | 231.33 | 231.33 | -0.72% | 1,293 |
| Aug 11, 2026 | 230.00 | 235.00 | 230.00 | 233.00 | 233.00 | - | 87 |
| Aug 10, 2026 | 226.01 | 233.89 | 226.01 | 233.00 | 233.00 | 1.29% | 2,710 |
| Aug 7, 2026 | 229.00 | 234.90 | 229.00 | 230.04 | 230.04 | -1.63% | 4,206 |
| Aug 6, 2026 | 234.00 | 238.95 | 229.25 | 233.84 | 233.84 | 0.28% | 8,597 |
| Aug 5, 2026 | 248.45 | 248.45 | 226.00 | 233.19 | 233.19 | 0.95% | 5,123 |
| Aug 4, 2026 | 230.25 | 232.25 | 224.06 | 231.00 | 231.00 | -1.81% | 14,820 |
| Aug 3, 2026 | 233.96 | 236.00 | 232.00 | 235.26 | 235.26 | 0.55% | 1,542 |
| Jul 31, 2026 | 247.88 | 247.88 | 228.53 | 233.98 | 233.98 | 0.85% | 2,121 |
| Jul 30, 2026 | 233.00 | 233.00 | 226.01 | 232.00 | 232.00 | 0.87% | 1,744 |
| Jul 29, 2026 | 228.86 | 235.98 | 225.00 | 230.00 | 230.00 | 0.50% | 929 |
| Jul 28, 2026 | 227.00 | 237.90 | 227.00 | 228.86 | 228.86 | -0.53% | 437 |
| Jul 27, 2026 | 230.40 | 239.45 | 230.00 | 230.09 | 230.09 | -0.13% | 1,603 |
| Jul 24, 2026 | 225.00 | 231.00 | 222.01 | 230.40 | 230.40 | 2.77% | 1,906 |
| Jul 23, 2026 | 243.99 | 243.99 | 224.02 | 224.18 | 224.18 | -3.38% | 16,207 |
| Jul 22, 2026 | 230.02 | 235.00 | 227.07 | 232.03 | 232.03 | -1.09% | 16,846 |
| Jul 21, 2026 | 232.00 | 234.95 | 228.05 | 234.59 | 234.59 | 3.34% | 6,227 |
| Jul 20, 2026 | 241.99 | 241.99 | 225.00 | 227.00 | 227.00 | -4.51% | 39,950 |
| Jul 17, 2026 | 230.00 | 241.50 | 225.00 | 237.73 | 237.73 | 1.16% | 2,422 |
| Jul 16, 2026 | 234.00 | 244.97 | 234.00 | 235.00 | 235.00 | 0.53% | 7,247 |
| Jul 15, 2026 | 258.98 | 258.98 | 230.00 | 233.77 | 233.77 | -1.12% | 6,117 |
| Jul 14, 2026 | 250.02 | 264.97 | 236.00 | 236.41 | 236.41 | -5.48% | 4,326 |
| Jul 13, 2026 | 253.00 | 258.98 | 249.00 | 250.11 | 250.11 | -3.63% | 1,176 |
| Jul 10, 2026 | 263.73 | 263.73 | 255.22 | 259.53 | 259.53 | -1.60% | 2,001 |
| Jul 9, 2026 | 266.00 | 266.00 | 252.02 | 263.75 | 263.75 | 1.07% | 1,240 |
| Jul 8, 2026 | 266.00 | 274.00 | 242.02 | 260.96 | 260.96 | -2.59% | 20,259 |
| Jul 7, 2026 | 262.62 | 285.50 | 258.25 | 267.90 | 267.90 | 2.14% | 27,015 |
| Jul 6, 2026 | 263.98 | 266.00 | 257.00 | 262.28 | 262.28 | 2.45% | 441 |
| Jul 3, 2026 | 258.01 | 265.00 | 246.02 | 256.00 | 256.00 | -1.14% | 668 |
| Jul 2, 2026 | 251.28 | 265.99 | 251.01 | 258.95 | 258.95 | -0.40% | 4,848 |
| Jul 1, 2026 | 268.00 | 268.00 | 256.00 | 260.00 | 260.00 | 1.56% | 1,739 |
| Jun 30, 2026 | 269.99 | 270.00 | 252.13 | 256.00 | 256.00 | -1.60% | 1,683 |
| Jun 29, 2026 | 254.02 | 270.00 | 254.02 | 260.17 | 260.17 | -1.41% | 3,470 |